U.S. markets close in 3 hours 28 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
902.63+18.75 (+2.12%)
A partir del 12:32PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240628C003900002024-06-14 3:50PM EDT390.00489.00507.15513.350.00-100308.40%
LLY240628C004700002024-05-29 10:56AM EDT470.00348.15427.25433.900.00-11264.65%
LLY240628C004900002024-06-14 3:43PM EDT490.00390.00406.05414.800.00--8271.24%
LLY240628C005000002024-06-21 2:41PM EDT500.00384.94396.00403.950.00-11243.36%
LLY240628C005100002024-06-21 2:43PM EDT510.00375.02387.00394.000.00-11237.35%
LLY240628C005200002024-06-21 2:43PM EDT520.00365.12378.20384.800.00-313247.78%
LLY240628C005400002024-06-21 2:45PM EDT540.00345.70355.35362.150.00-110.00%
LLY240628C005500002024-06-21 3:19PM EDT550.00334.99346.50355.000.00-11229.00%
LLY240628C005700002024-06-14 3:52PM EDT570.00309.92328.25335.150.00--9216.97%
LLY240628C005800002024-06-21 3:23PM EDT580.00305.17316.65324.650.00-77201.83%
LLY240628C005900002024-06-21 2:28PM EDT590.00295.83308.30313.700.00-66176.03%
LLY240628C006300002024-06-20 1:43PM EDT630.00246.83268.50273.750.00-11153.03%
LLY240628C006500002024-06-21 9:31AM EDT650.00235.92248.35253.750.00-2021141.36%
LLY240628C006700002024-06-24 10:59AM EDT670.00221.82228.35233.75+120.36+118.63%11130.01%
LLY240628C006750002024-06-13 3:36PM EDT675.00206.35223.35229.000.00-43131.54%
LLY240628C006900002024-06-05 3:09PM EDT690.00148.00207.45212.300.00-150.00%
LLY240628C007000002024-06-24 10:58AM EDT700.00190.67198.75204.00+3.90+2.09%15117.38%
LLY240628C007200002024-06-05 10:26AM EDT720.00110.61178.40185.300.00--1120.97%
LLY240628C007350002024-05-31 1:57PM EDT735.0083.29162.45169.000.00-2298.10%
LLY240628C007400002024-06-03 2:58PM EDT740.0096.05157.00164.000.00-1195.39%
LLY240628C007450002024-06-13 3:02PM EDT745.00134.29152.45158.850.00-2190.72%
LLY240628C007500002024-06-21 1:37PM EDT750.00137.52145.75152.250.00-1350.00%
LLY240628C007550002024-06-20 1:40PM EDT755.00119.40143.45150.250.00-1899.61%
LLY240628C007600002024-06-24 10:49AM EDT760.00131.37138.85143.90+6.92+5.56%113883.42%
LLY240628C007650002024-06-12 2:16PM EDT765.00101.24133.25137.400.00-1130.00%
LLY240628C007700002024-06-24 10:11AM EDT770.00120.30127.00133.10+4.63+4.00%42266.02%
LLY240628C007750002024-06-24 10:11AM EDT775.00115.30124.30128.05+40.05+53.22%142462.65%
LLY240628C007800002024-06-24 9:37AM EDT780.00106.90119.45123.75+0.66+0.62%103771.14%
LLY240628C007850002024-06-21 3:23PM EDT785.00100.79113.20118.950.00-42370.78%
LLY240628C007900002024-06-24 11:32AM EDT790.00107.86109.25113.10+10.33+10.59%11056.79%
LLY240628C007950002024-06-24 9:31AM EDT795.0094.15103.30108.30-0.61-0.64%1010457.76%
LLY240628C008000002024-06-24 11:38AM EDT800.00100.0099.40104.00+14.03+16.32%522763.33%
LLY240628C008050002024-06-24 10:16AM EDT805.0083.2494.4099.00+2.06+2.54%21960.69%
LLY240628C008100002024-06-21 3:19PM EDT810.0075.8589.4094.000.00-81858.03%
LLY240628C008150002024-06-21 3:27PM EDT815.0070.7284.4088.250.00-218247.49%
LLY240628C008200002024-06-21 3:28PM EDT820.0066.0879.3583.950.00-14752.32%
LLY240628C008250002024-06-21 3:54PM EDT825.0062.0074.4579.000.00-25050.07%
LLY240628C008300002024-06-21 3:56PM EDT830.0056.9969.3073.850.00-629546.20%
LLY240628C008350002024-06-24 11:24AM EDT835.0063.0362.2068.45+11.35+21.96%63340.06%
LLY240628C008375002024-06-20 11:52AM EDT837.5065.3862.2065.850.00-81037.83%
LLY240628C008400002024-06-24 11:30AM EDT840.0058.0358.7563.90+11.36+24.34%75641.31%
LLY240628C008425002024-06-21 3:24PM EDT842.5044.2457.2560.600.00-21032.62%
LLY240628C008450002024-06-24 12:15PM EDT845.0057.0054.1057.00+14.66+41.48%4550.00%
LLY240628C008475002024-06-20 1:25PM EDT847.5040.8650.2556.500.00-31337.96%
LLY240628C008500002024-06-24 11:50AM EDT850.0050.0049.5053.85+13.25+36.05%1829335.60%
LLY240628C008550002024-06-24 11:26AM EDT855.0041.4044.6048.50+8.80+26.99%520230.41%
LLY240628C008600002024-06-24 12:16PM EDT860.0042.7841.2043.65+14.58+51.70%1032528.88%
LLY240628C008650002024-06-24 10:00AM EDT865.0027.0533.7538.50+1.60+6.29%117625.21%
LLY240628C008700002024-06-24 12:15PM EDT870.0033.4031.6033.95+12.12+58.10%3212425.16%
LLY240628C008750002024-06-24 12:16PM EDT875.0028.2327.8029.50+10.35+56.87%16424024.78%
LLY240628C008800002024-06-24 12:15PM EDT880.0024.3023.9025.00+9.52+64.41%22176123.54%
LLY240628C008850002024-06-24 12:15PM EDT885.0020.4719.8021.00+7.56+58.56%18024523.37%
LLY240628C008900002024-06-24 12:15PM EDT890.0017.0016.7517.35+7.55+79.89%36733223.33%
LLY240628C008950002024-06-24 12:10PM EDT895.0012.6213.2514.00+5.47+76.50%23625023.14%
LLY240628C009000002024-06-24 12:16PM EDT900.0010.4810.5010.95+4.48+70.89%64856022.75%
LLY240628C009050002024-06-24 12:14PM EDT905.008.138.158.60+3.13+62.60%23737323.08%
LLY240628C009100002024-06-24 12:15PM EDT910.006.355.906.55+2.75+76.39%34444123.15%
LLY240628C009150002024-06-24 12:16PM EDT915.004.554.504.85+1.65+56.90%28818023.14%
LLY240628C009200002024-06-24 12:16PM EDT920.003.453.253.50+1.38+66.67%21830823.13%
LLY240628C009250002024-06-24 12:09PM EDT925.002.142.282.80+0.38+21.59%14419624.29%
LLY240628C009300002024-06-24 12:12PM EDT930.001.701.751.88+0.40+30.77%18111323.93%
LLY240628C009350002024-06-24 12:10PM EDT935.001.311.241.49+0.27+25.96%4911824.98%
LLY240628C009400002024-06-24 12:05PM EDT940.000.850.811.07+0.18+26.87%4717425.31%
LLY240628C009450002024-06-24 12:13PM EDT945.000.750.640.88+0.16+27.12%10214826.49%
LLY240628C009500002024-06-24 12:05PM EDT950.000.450.230.660.00-20226127.08%
LLY240628C009550002024-06-24 12:10PM EDT955.000.350.250.50-0.05-12.50%2418827.71%
LLY240628C009600002024-06-24 11:42AM EDT960.000.250.050.54-0.27-51.92%169730.19%
LLY240628C009650002024-06-24 11:53AM EDT965.000.230.010.58+0.01+4.55%241232.67%
LLY240628C009700002024-06-24 11:53AM EDT970.000.160.010.26-0.05-23.81%21530.30%
LLY240628C009750002024-06-24 11:55AM EDT975.000.110.030.85-0.06-35.29%66439.44%
LLY240628C009800002024-06-24 11:36AM EDT980.000.050.010.40-0.14-73.68%15930236.26%
LLY240628C009900002024-06-24 10:46AM EDT990.000.010.000.25-0.14-93.33%11637.21%
LLY240628C010000002024-06-24 12:16PM EDT1,000.000.040.010.06-0.05-50.00%3429533.99%
LLY240628C010200002024-06-24 9:31AM EDT1,020.000.080.000.13+0.04+100.00%12343.41%
LLY240628C010400002024-06-17 10:18AM EDT1,040.000.100.001.550.00-1363.38%
LLY240628C010600002024-06-24 10:10AM EDT1,060.000.010.000.05-0.02-66.67%163749.81%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240628P005400002024-06-17 1:10PM EDT540.000.010.002.520.00--14213.38%
LLY240628P005500002024-06-03 2:43PM EDT550.000.220.002.520.00-44206.59%
LLY240628P005600002024-06-17 1:13PM EDT560.000.010.002.520.00--7199.90%
LLY240628P005900002024-06-12 3:13PM EDT590.000.440.002.520.00-11180.52%
LLY240628P006000002024-06-03 2:43PM EDT600.000.320.002.520.00-56174.22%
LLY240628P006200002024-06-14 3:32PM EDT620.000.050.002.520.00-21161.94%
LLY240628P006400002024-06-12 3:13PM EDT640.000.460.002.520.00-11149.98%
LLY240628P006500002024-06-17 12:03PM EDT650.000.070.002.520.00-27144.09%
LLY240628P006550002024-06-24 10:07AM EDT655.000.010.002.52-1.24-99.20%342141.19%
LLY240628P006600002024-06-24 10:12AM EDT660.000.010.002.52-0.98-98.99%320138.28%
LLY240628P006650002024-06-24 10:08AM EDT665.000.010.002.52-0.04-80.00%151135.43%
LLY240628P006700002024-06-24 10:13AM EDT670.000.010.003.50-0.34-97.14%5526140.28%
LLY240628P006750002024-06-24 10:05AM EDT675.000.010.002.52-0.04-80.00%3012129.71%
LLY240628P006800002024-06-24 10:05AM EDT680.000.010.000.15-0.25-96.15%802888.28%
LLY240628P006850002024-06-24 10:18AM EDT685.000.010.000.01-0.82-98.80%34468.75%
LLY240628P006900002024-06-21 3:58PM EDT690.000.020.002.520.00-129121.27%
LLY240628P006950002024-06-03 2:47PM EDT695.000.460.002.520.00-134118.48%
LLY240628P007000002024-06-21 10:28AM EDT700.000.010.000.030.00-14669.53%
LLY240628P007050002024-06-21 9:48AM EDT705.000.050.000.050.00-319570.31%
LLY240628P007100002024-06-21 3:37PM EDT710.000.030.000.390.00-12984.38%
LLY240628P007150002024-06-20 2:22PM EDT715.000.070.000.200.00-15676.17%
LLY240628P007200002024-06-10 9:42AM EDT720.000.790.000.280.00-2576.95%
LLY240628P007250002024-06-20 10:18AM EDT725.000.050.010.200.00-23072.46%
LLY240628P007300002024-06-24 10:39AM EDT730.000.010.010.380.00-25375.59%
LLY240628P007350002024-06-20 12:05PM EDT735.000.040.010.920.00-23482.37%
LLY240628P007400002024-06-24 11:44AM EDT740.000.020.010.98-0.06-75.00%18180.71%
LLY240628P007450002024-06-24 11:45AM EDT745.000.020.010.83+0.01+100.00%14876.47%
LLY240628P007500002024-06-21 10:10AM EDT750.000.120.011.030.00-16676.51%
LLY240628P007550002024-06-20 1:38PM EDT755.000.240.011.220.00-46576.10%
LLY240628P007600002024-06-21 11:47AM EDT760.000.050.012.520.00-29883.37%
LLY240628P007650002024-06-20 10:31AM EDT765.000.740.010.31+0.44+146.67%45759.08%
LLY240628P007700002024-06-17 1:02PM EDT770.000.770.010.32+0.59+327.78%46557.23%
LLY240628P007750002024-06-24 11:41AM EDT775.000.050.000.090.00-26551.37%
LLY240628P007800002024-06-20 3:41PM EDT780.000.100.010.090.00-26949.41%
LLY240628P007850002024-06-21 3:41PM EDT785.000.070.010.090.00-3321447.46%
LLY240628P007900002024-06-24 10:01AM EDT790.000.060.000.10-0.38-86.36%617346.09%
LLY240628P007950002024-06-21 11:20AM EDT795.000.090.010.10-0.03-25.00%24044.14%
LLY240628P008000002024-06-24 12:02PM EDT800.000.060.030.11-0.08-57.14%2634742.68%
LLY240628P008050002024-06-20 1:38PM EDT805.000.740.013.850.00-63665.39%
LLY240628P008100002024-06-21 11:20AM EDT810.000.430.010.090.00-230937.89%
LLY240628P008150002024-06-24 10:32AM EDT815.000.080.013.85-0.15-65.22%197759.80%
LLY240628P008200002024-06-24 11:12AM EDT820.000.100.010.17-0.44-81.48%2417136.91%
LLY240628P008250002024-06-24 11:14AM EDT825.000.120.010.17-0.33-73.33%1819134.86%
LLY240628P008275002024-06-24 11:37AM EDT827.500.120.100.18-0.53-81.54%29634.08%
LLY240628P008300002024-06-24 12:16PM EDT830.000.110.050.18-0.34-73.91%8933133.11%
LLY240628P008325002024-06-24 9:32AM EDT832.500.440.040.66-0.17-27.87%114439.62%
LLY240628P008350002024-06-24 11:57AM EDT835.000.130.060.51-0.56-81.16%5839736.65%
LLY240628P008375002024-06-24 10:39AM EDT837.500.440.082.72-0.44-50.00%141351.65%
LLY240628P008400002024-06-24 12:16PM EDT840.000.150.030.28-0.77-79.38%20645930.96%
LLY240628P008425002024-06-24 10:10AM EDT842.500.500.010.33-0.53-51.46%14530.71%
LLY240628P008450002024-06-24 12:03PM EDT845.000.240.100.30-0.99-80.49%8942429.13%
LLY240628P008475002024-06-24 11:12AM EDT847.500.450.160.32-1.13-71.52%25115128.32%
LLY240628P008500002024-06-24 12:16PM EDT850.000.310.250.37-1.31-79.88%23569127.91%
LLY240628P008550002024-06-24 12:16PM EDT855.000.440.260.53-1.64-78.85%16318327.43%
LLY240628P008600002024-06-24 12:15PM EDT860.000.600.510.63-2.86-82.66%34844325.93%
LLY240628P008650002024-06-24 11:54AM EDT865.000.820.721.09-3.48-80.93%9825826.65%
LLY240628P008700002024-06-24 12:16PM EDT870.001.121.091.57-3.78-77.14%37529926.44%
LLY240628P008750002024-06-24 12:16PM EDT875.001.691.531.95-6.08-78.25%17222325.12%
LLY240628P008800002024-06-24 12:15PM EDT880.002.332.402.59-6.22-72.75%36621224.34%
LLY240628P008850002024-06-24 12:15PM EDT885.003.383.303.55-7.62-69.27%38135823.93%
LLY240628P008900002024-06-24 12:15PM EDT890.004.804.654.90-8.91-64.99%22534323.82%
LLY240628P008950002024-06-24 12:15PM EDT895.006.566.256.85-10.09-60.60%1126224.34%
LLY240628P009000002024-06-24 12:14PM EDT900.008.918.358.85-11.08-55.43%5612424.03%
LLY240628P009050002024-06-24 11:48AM EDT905.0013.2011.0511.70-3.30-20.00%33524.82%
LLY240628P009100002024-06-24 12:07PM EDT910.0016.5513.9014.75-11.45-40.89%71225.20%
LLY240628P009150002024-06-24 10:55AM EDT915.0027.0016.5518.35-5.64-17.28%11226.12%
LLY240628P009200002024-06-21 10:34AM EDT920.0040.2220.6022.250.00-2127.14%
LLY240628P009300002024-06-20 12:55PM EDT930.0044.0028.8531.000.00--330.33%
LLY240628P009400002024-06-17 9:33AM EDT940.0061.0037.0543.050.00--143.54%